ケアネットの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/05/12 | 62.8 | 63.8 | 61.3 | 63.8 | +1.9 | +3.1% | 12,800 |
2011/05/11 | 61.3 | 63 | 61.3 | 61.9 | -1.9 | -3% | 11,200 |
2011/05/10 | 63.8 | 63.8 | 63.8 | 63.8 | +1.3 | +2.1% | 1,600 |
2011/05/09 | 62.5 | 64.4 | 61 | 62.5 | -0.6 | -1% | 16,800 |
2011/05/06 | 66.3 | 66.3 | 62.5 | 63.1 | -2.9 | -4.4% | 26,400 |
2011/05/02 | 65.1 | 66.3 | 63.6 | 66 | +0.6 | +0.9% | 9,600 |
2011/04/28 | 63.8 | 66 | 62.5 | 65.4 | +2.9 | +4.6% | 84,800 |
2011/04/27 | 61.8 | 62.5 | 59.9 | 62.5 | +0.7 | +1.1% | 5,600 |
2011/04/26 | 60.3 | 61.8 | 60 | 61.8 | -0.5 | -0.8% | 6,400 |
2011/04/25 | 61.3 | 62.6 | 59.5 | 62.3 | -0.2 | -0.3% | 9,600 |
2011/04/22 | 61.9 | 62.5 | 61.9 | 62.5 | -1 | -1.6% | 1,600 |
2011/04/21 | 63.6 | 63.6 | 61.9 | 63.5 | +1.6 | +2.6% | 12,000 |
2011/04/20 | 64.5 | 65 | 61.9 | 61.9 | -0.4 | -0.6% | 14,400 |
2011/04/19 | 63.6 | 64.6 | 62.3 | 62.3 | -3.8 | -5.7% | 24,800 |
2011/04/18 | 66.3 | 67.4 | 63.6 | 66.1 | -1.4 | -2.1% | 4,800 |
2011/04/15 | 67.5 | 67.5 | 67.5 | 67.5 | +0.4 | +0.6% | 1,600 |
2011/04/14 | 63.6 | 67.1 | 63.6 | 67.1 | -0.3 | -0.4% | 1,600 |
2011/04/13 | 64 | 67.4 | 64 | 67.4 | -0.1 | -0.1% | 8,000 |
2011/04/12 | 64.3 | 67.5 | 64.3 | 67.5 | -0.3 | -0.4% | 13,600 |
2011/04/11 | 67.8 | 67.8 | 67.8 | 67.8 | ±0 | ±0% | 4,000 |
2011/04/08 | 66.6 | 67.9 | 66.6 | 67.8 | -0.1 | -0.1% | 4,000 |
2011/04/07 | 68 | 68 | 64.3 | 67.9 | +0.5 | +0.7% | 7,200 |
2011/04/06 | 65.6 | 68.1 | 65 | 67.4 | +1.4 | +2.1% | 20,800 |
2011/04/05 | 65.9 | 68.4 | 65.9 | 66 | -2.4 | -3.5% | 18,400 |
2011/04/04 | 68.1 | 68.4 | 68.1 | 68.4 | +1.5 | +2.2% | 13,600 |
2011/04/01 | 67.4 | 68.5 | 66.9 | 66.9 | +0.4 | +0.6% | 18,400 |
2011/03/31 | 67.4 | 67.4 | 66.3 | 66.5 | -0.5 | -0.7% | 64,000 |
2011/03/30 | 66.9 | 67.1 | 66.4 | 67 | +0.9 | +1.4% | 6,400 |
2011/03/29 | 65.3 | 66.3 | 65.3 | 66.1 | +0.3 | +0.5% | 47,200 |
2011/03/28 | 63.8 | 65.8 | 63.8 | 65.8 | ±0 | ±0% | 26,400 |
2011/03/25 | 66.1 | 66.1 | 65 | 65.8 | +0.7 | +1.1% | 12,000 |
2011/03/24 | 65.3 | 65.6 | 65.1 | 65.1 | +0.3 | +0.5% | 18,400 |
2011/03/23 | 63.8 | 65.9 | 63 | 64.8 | -0.8 | -1.2% | 32,000 |
2011/03/22 | 66.5 | 66.5 | 65.6 | 65.6 | +0.6 | +0.9% | 43,200 |
2011/03/18 | 65 | 66.6 | 64.4 | 65 | +0.6 | +0.9% | 55,200 |
2011/03/17 | 63.6 | 65.6 | 63.6 | 64.4 | -1.7 | -2.6% | 37,600 |
2011/03/16 | 65 | 66.6 | 61.3 | 66.1 | +2.3 | +3.6% | 134,400 |
2011/03/15 | 64.9 | 67.5 | 57.5 | 63.8 | -2.8 | -4.2% | 155,200 |
2011/03/14 | 58.4 | 72.3 | 57.5 | 66.6 | +2.2 | +3.4% | 144,800 |
2011/03/11 | 65 | 65 | 63.9 | 64.4 | -1.5 | -2.3% | 38,400 |
2011/03/10 | 66.3 | 67.4 | 65.6 | 65.9 | +1 | +1.5% | 72,000 |
2011/03/09 | 64.8 | 65.1 | 64 | 64.9 | +0.9 | +1.4% | 47,200 |
2011/03/08 | 63.3 | 64 | 62.1 | 64 | +1.2 | +1.9% | 84,000 |
2011/03/07 | 63.6 | 63.6 | 62.3 | 62.8 | +0.2 | +0.3% | 49,600 |
2011/03/04 | 60.9 | 65 | 60.9 | 62.6 | +3.5 | +5.9% | 127,200 |
2011/03/03 | 57.5 | 61.3 | 57.5 | 59.1 | +1.8 | +3.1% | 122,400 |
2011/03/02 | 57.9 | 57.9 | 57 | 57.3 | +0.7 | +1.2% | 92,800 |
2011/03/01 | 58.1 | 58.1 | 56.6 | 56.6 | +2.8 | +5.2% | 108,000 |
2011/02/28 | 54.5 | 59.6 | 48.8 | 53.8 | +0.2 | +0.4% | 242,400 |
2011/02/25 | 53.8 | 53.9 | 52.5 | 53.6 | ±0 | ±0% | 29,600 |
3301~
3350
件表示中 / 4291件
類似銘柄と比較する
現在ご覧いただいている「ケアネット」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ケアネット | 67,300円 | +13.3% | -10.8% | 1.78% | 19.71倍 | 2.61倍 |
|
医師向け情報サイトを通じ製薬の営業支援。DVD、動画配信による医師教育コンテンツ提供も |
ファンコミ | 41,800円 | -5.6% | -8.7% | 4.55% | 17.75倍 | 1.59倍 |
|
アフィリエイト(成果報酬型)広告大手。「A8」を運用。24年3月に「ネンド」撤退。独立系 |
キャリアリンク | 252,400円 | +9.6% | +6.4% | 4.75% | 12.54倍 | 2.09倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
ヒビノ | 305,500円 | +15.9% | +13.5% | 2.29% | 15.56倍 | 2.91倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
日本ケア | 191,500円 | +10.2% | +13.6% | 3.66% | 16.53倍 | 1.83倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ALSOKが大株主 |
市場注目の銘柄
チャート関連のコラム